Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verra Mobility Corp (NQ: VRRM )

27.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.900 9.980 9.580 9.760 398,600 -0.15(-1.51%)
Dec 28, 2018 10.12 10.43 9.830 9.910 336,700 -0.17(-1.69%)
Dec 27, 2018 9.730 10.46 9.480 10.08 654,307 +0.29(+2.96%)
Dec 26, 2018 9.470 9.870 9.320 9.790 230,401 +0.39(+4.15%)
Dec 24, 2018 9.740 10.47 9.135 9.400 167,900 -0.40(-4.08%)
Dec 21, 2018 10.09 10.15 9.780 9.800 5,234,200 -0.32(-3.16%)
Dec 20, 2018 9.870 10.18 9.870 10.12 2,341,563 +0.19(+1.91%)
Dec 19, 2018 9.900 10.17 9.655 9.930 2,270,255 +0.06(+0.61%)
Dec 18, 2018 9.900 10.00 9.800 9.870 2,870,191 -0.03(-0.30%)
Dec 17, 2018 9.800 10.00 9.750 9.900 3,847,451 +0.15(+1.54%)
Dec 14, 2018 9.940 10.00 9.630 9.750 994,600 -0.23(-2.30%)
Dec 13, 2018 9.960 10.10 9.910 9.980 504,937 +0.06(+0.60%)
Dec 12, 2018 9.860 10.02 9.750 9.920 789,112 +0.09(+0.92%)
Dec 11, 2018 9.900 10.19 9.800 9.830 790,568 -0.01(-0.10%)
Dec 10, 2018 9.880 9.990 9.540 9.840 678,554 +0.00(+0.00%)
Dec 07, 2018 9.900 10.00 9.720 9.840 195,700 -0.08(-0.81%)
Dec 06, 2018 9.870 9.990 9.630 9.920 189,111 +0.00(+0.00%)
Dec 04, 2018 10.05 10.05 9.710 9.920 185,800 -0.12(-1.20%)
Dec 03, 2018 10.07 10.14 9.950 10.04 1,103,615 +0.04(+0.40%)
Nov 30, 2018 10.00 10.17 9.860 10.00 706,000 -0.08(-0.79%)
Nov 29, 2018 10.07 10.11 9.820 10.08 497,655 +0.02(+0.20%)
Nov 28, 2018 9.800 10.10 9.700 10.06 382,996 +0.25(+2.55%)
Nov 27, 2018 9.850 9.910 9.600 9.810 220,158 -0.07(-0.71%)
Nov 26, 2018 9.930 9.980 9.700 9.880 153,608 -0.04(-0.40%)
Nov 23, 2018 9.760 10.05 9.760 9.920 78,200 +0.09(+0.92%)
Nov 21, 2018 9.830 9.830 9.830 0 +0.26(+2.72%)
Nov 20, 2018 9.710 9.830 9.320 9.570 199,372 -0.26(-2.64%)
Nov 19, 2018 9.990 10.16 9.150 9.830 318,192 -0.18(-1.80%)
Nov 16, 2018 10.15 10.22 9.830 10.01 65,800 -0.13(-1.28%)
Nov 15, 2018 10.15 10.47 10.09 10.14 51,501 -0.04(-0.39%)
Nov 14, 2018 10.46 10.66 9.980 10.18 355,292 -0.21(-2.02%)
Nov 13, 2018 10.50 10.75 10.34 10.39 965,508 -0.10(-0.95%)
Nov 12, 2018 10.52 10.75 10.30 10.49 168,999 +0.03(+0.29%)
Nov 09, 2018 10.10 10.56 10.10 10.46 2,598,300 +0.41(+4.08%)
Nov 08, 2018 9.529 10.25 9.529 10.05 322,945 +0.03(+0.30%)
Nov 07, 2018 10.06 10.42 9.980 10.02 75,613 +0.02(+0.20%)
Nov 06, 2018 9.870 10.30 9.523 10.00 50,690 +0.11(+1.11%)
Nov 05, 2018 10.02 10.20 9.870 9.890 60,823 -0.09(-0.90%)
Nov 02, 2018 9.780 10.31 9.780 9.980 545,400 +0.30(+3.10%)
Nov 01, 2018 9.460 9.770 9.312 9.680 270,105 +0.29(+3.09%)
Oct 31, 2018 9.430 9.905 9.380 9.390 90,626 -0.07(-0.74%)
Oct 30, 2018 9.960 9.960 9.460 9.460 61,650 -0.22(-2.27%)
Oct 29, 2018 10.05 10.10 9.660 9.680 77,535 -0.32(-3.20%)
Oct 26, 2018 10.00 10.02 9.720 10.00 81,600 -0.15(-1.48%)
Oct 25, 2018 9.890 10.20 9.890 10.15 59,741 +0.06(+0.59%)
Oct 24, 2018 10.07 10.22 10.00 10.09 142,192 -0.04(-0.39%)
Oct 23, 2018 10.47 10.47 10.05 10.13 429,664 -0.37(-3.52%)
Oct 22, 2018 10.71 10.75 10.35 10.50 61,197 -0.21(-1.96%)
Oct 19, 2018 10.90 10.90 10.71 10.71 127,000 -0.02(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.